Monalisa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 2,310.00 | 2,460.00 | 1,659.00 | 1,740.00 | 1,740.00 | 19,514,919 |
| 2026-07-16 | 1,760.00 | 2,170.00 | 1,760.00 | 2,170.00 | 2,170.00 | 12,786,139 |
| 2026-07-15 | 1,407.00 | 1,800.00 | 1,407.00 | 1,670.00 | 1,670.00 | 4,761,372 |
| 2026-07-14 | 1,315.00 | 1,736.00 | 1,315.00 | 1,453.00 | 1,453.00 | 4,560,512 |
| 2026-07-13 | 1,407.00 | 1,443.00 | 1,346.00 | 1,346.00 | 1,346.00 | 125,368 |
| 2026-07-10 | 1,346.00 | 1,455.00 | 1,346.00 | 1,407.00 | 1,407.00 | 92,465 |
| 2026-07-09 | 1,395.00 | 1,395.00 | 1,340.00 | 1,352.00 | 1,352.00 | 73,900 |
| 2026-07-08 | 1,450.00 | 1,450.00 | 1,331.00 | 1,395.00 | 1,395.00 | 46,395 |
| 2026-07-07 | 1,474.00 | 1,530.00 | 1,413.00 | 1,436.00 | 1,436.00 | 59,868 |
| 2026-07-06 | 1,418.00 | 1,523.00 | 1,413.00 | 1,477.00 | 1,477.00 | 39,532 |
| 2026-07-03 | 1,394.00 | 1,450.00 | 1,359.00 | 1,450.00 | 1,450.00 | 54,532 |
| 2026-07-02 | 1,438.00 | 1,468.00 | 1,400.00 | 1,400.00 | 1,400.00 | 33,065 |
| 2026-07-01 | 1,470.00 | 1,470.00 | 1,401.00 | 1,450.00 | 1,450.00 | 30,934 |
| 2026-06-30 | 1,434.00 | 1,500.00 | 1,414.00 | 1,475.00 | 1,475.00 | 26,515 |
| 2026-06-29 | 1,339.00 | 1,455.00 | 1,339.00 | 1,448.00 | 1,448.00 | 84,817 |
| 2026-06-26 | 1,409.00 | 1,409.00 | 1,330.00 | 1,350.00 | 1,350.00 | 152,984 |
| 2026-06-25 | 1,472.00 | 1,505.00 | 1,401.00 | 1,410.00 | 1,410.00 | 149,481 |
| 2026-06-24 | 1,500.00 | 1,545.00 | 1,470.00 | 1,487.00 | 1,487.00 | 174,758 |
| 2026-06-23 | 1,616.00 | 1,625.00 | 1,530.00 | 1,537.00 | 1,537.00 | 95,275 |
| 2026-06-22 | 1,585.00 | 1,640.00 | 1,582.00 | 1,616.00 | 1,616.00 | 69,863 |
| 2026-06-19 | 1,659.00 | 1,681.00 | 1,580.00 | 1,619.00 | 1,619.00 | 74,056 |
| 2026-06-18 | 1,734.00 | 1,735.00 | 1,659.00 | 1,659.00 | 1,659.00 | 28,977 |
| 2026-06-17 | 1,748.00 | 1,748.00 | 1,703.00 | 1,733.00 | 1,733.00 | 35,175 |
| 2026-06-16 | 1,744.00 | 1,759.00 | 1,702.00 | 1,727.00 | 1,727.00 | 21,938 |
| 2026-06-15 | 1,691.00 | 1,744.00 | 1,691.00 | 1,744.00 | 1,744.00 | 63,702 |
| 2026-06-12 | 1,669.00 | 1,715.00 | 1,669.00 | 1,689.00 | 1,689.00 | 26,800 |
| 2026-06-11 | 1,568.00 | 1,855.00 | 1,568.00 | 1,669.00 | 1,669.00 | 361,652 |
| 2026-06-10 | 1,609.00 | 1,650.00 | 1,595.00 | 1,613.00 | 1,613.00 | 114,708 |
| 2026-06-09 | 1,554.00 | 1,663.00 | 1,554.00 | 1,622.00 | 1,622.00 | 63,560 |
| 2026-06-08 | 1,699.00 | 1,699.00 | 1,600.00 | 1,600.00 | 1,600.00 | 130,124 |
| 2026-06-05 | 1,671.00 | 1,745.00 | 1,671.00 | 1,705.00 | 1,705.00 | 69,756 |
| 2026-06-04 | 1,653.00 | 1,730.00 | 1,653.00 | 1,702.00 | 1,702.00 | 98,138 |
| 2026-06-02 | 1,654.00 | 1,707.00 | 1,600.00 | 1,670.00 | 1,670.00 | 244,439 |
| 2026-06-01 | 1,767.00 | 1,767.00 | 1,658.00 | 1,668.00 | 1,668.00 | 337,463 |
| 2026-05-29 | 1,860.00 | 1,889.00 | 1,738.00 | 1,766.00 | 1,766.00 | 303,374 |
| 2026-05-28 | 1,965.00 | 1,986.00 | 1,810.00 | 1,860.00 | 1,860.00 | 300,104 |
| 2026-05-27 | 1,992.00 | 2,000.00 | 1,965.00 | 1,965.00 | 1,965.00 | 120,435 |
| 2026-05-26 | 2,045.00 | 2,045.00 | 1,983.00 | 2,000.00 | 2,000.00 | 142,192 |
| 2026-05-22 | 2,000.00 | 2,037.00 | 1,985.00 | 2,000.00 | 2,000.00 | 130,407 |
| 2026-05-21 | 2,030.00 | 2,045.00 | 1,984.00 | 1,985.00 | 1,985.00 | 197,580 |
| 2026-05-20 | 2,030.00 | 2,030.00 | 1,983.00 | 1,995.00 | 1,995.00 | 273,925 |
| 2026-05-19 | 2,045.00 | 2,120.00 | 2,000.00 | 2,055.00 | 2,055.00 | 233,466 |
| 2026-05-18 | 2,120.00 | 2,125.00 | 2,050.00 | 2,075.00 | 2,075.00 | 179,550 |
| 2026-05-15 | 2,225.00 | 2,225.00 | 2,100.00 | 2,120.00 | 2,120.00 | 350,422 |
| 2026-05-14 | 2,180.00 | 2,240.00 | 2,145.00 | 2,220.00 | 2,220.00 | 199,568 |
| 2026-05-13 | 2,180.00 | 2,200.00 | 2,100.00 | 2,170.00 | 2,170.00 | 229,697 |
| 2026-05-12 | 2,130.00 | 2,225.00 | 2,115.00 | 2,180.00 | 2,180.00 | 484,216 |
| 2026-05-11 | 2,250.00 | 2,250.00 | 2,120.00 | 2,140.00 | 2,140.00 | 466,197 |
| 2026-05-08 | 2,225.00 | 2,260.00 | 2,200.00 | 2,240.00 | 2,240.00 | 235,740 |
| 2026-05-07 | 2,280.00 | 2,300.00 | 2,205.00 | 2,225.00 | 2,225.00 | 441,081 |
| 2026-05-06 | 2,390.00 | 2,390.00 | 2,300.00 | 2,305.00 | 2,305.00 | 535,899 |
| 2026-05-04 | 2,355.00 | 2,410.00 | 2,355.00 | 2,395.00 | 2,395.00 | 580,393 |
| 2026-04-30 | 2,405.00 | 2,405.00 | 2,350.00 | 2,365.00 | 2,365.00 | 343,461 |
| 2026-04-29 | 2,385.00 | 2,415.00 | 2,370.00 | 2,405.00 | 2,405.00 | 776,015 |
| 2026-04-28 | 2,310.00 | 2,395.00 | 2,310.00 | 2,365.00 | 2,365.00 | 584,138 |
| 2026-04-27 | 2,315.00 | 2,330.00 | 2,285.00 | 2,300.00 | 2,300.00 | 286,544 |
| 2026-04-24 | 2,385.00 | 2,385.00 | 2,275.00 | 2,315.00 | 2,315.00 | 406,961 |
| 2026-04-23 | 2,330.00 | 2,360.00 | 2,270.00 | 2,315.00 | 2,315.00 | 286,258 |
| 2026-04-22 | 2,300.00 | 2,360.00 | 2,300.00 | 2,330.00 | 2,330.00 | 312,049 |
| 2026-04-21 | 2,355.00 | 2,410.00 | 2,285.00 | 2,295.00 | 2,295.00 | 739,812 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-19 | 50.0000 KRW |
| 2024-03-14 | 50.0000 KRW |
| 2023-06-29 | 100.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 75.0000 KRW |
| 2020-12-29 | 75.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.